|
SECURITY |
DATE |
LCLOSE |
OPEN |
HIGH |
LOW |
CLOSE |
|
CHANGE |
DEALS |
VOLUME |
|
7UP |
30/03/2010 |
32.13 |
32.13 |
32.13 |
32.13 |
32.13 |
+ |
0.00 |
13 |
10,637 |
|
ABCTRANS |
30/03/2010 |
1.09 |
1.04 |
1.04 |
1.04 |
1.04 |
- |
0.05 |
15 |
1,068,981 |
|
ACADEMY |
30/03/2010 |
6.51 |
6.51 |
6.51 |
6.51 |
6.51 |
+ |
0.00 |
1 |
2,240 |
|
ACCESS |
30/03/2010 |
10.18 |
10.18 |
10.68 |
10.18 |
10.68 |
+ |
0.50 |
187 |
10,310,199 |
|
AFRIBANK |
30/03/2010 |
2.83 |
2.75 |
2.94 |
2.7 |
2.7 |
- |
0.13 |
98 |
7,507,455 |
|
AFRINSURE |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
7 |
11,750,200 |
|
AFROMEDIA |
30/03/2010 |
0.51 |
0.51 |
0.51 |
0.51 |
0.51 |
+ |
0.00 |
9 |
389,000 |
|
AGLEVENT |
30/03/2010 |
3.63 |
3.81 |
3.81 |
3.81 |
3.81 |
+ |
0.18 |
10 |
108,310 |
|
AIICO |
30/03/2010 |
1.17 |
1.17 |
1.22 |
1.17 |
1.22 |
+ |
0.05 |
1245 |
24,018,326 |
|
AIRSERVICE |
30/03/2010 |
2.85 |
2.99 |
2.99 |
2.99 |
2.99 |
+ |
0.14 |
15 |
282,590 |
|
AP |
30/03/2010 |
43.13 |
40.98 |
40.98 |
40.98 |
40.98 |
- |
2.15 |
38 |
185,265 |
|
ASHAKACEM |
30/03/2010 |
18.95 |
19.2 |
19.89 |
19.2 |
19.89 |
+ |
0.94 |
113 |
2,820,690 |
|
ASOSAVINGS |
30/03/2010 |
0.66 |
0.67 |
0.69 |
0.66 |
0.67 |
+ |
0.01 |
57 |
5,472,167 |
|
BAGCO |
30/03/2010 |
3.55 |
3.72 |
3.72 |
3.72 |
3.72 |
+ |
0.17 |
729 |
4,046,520 |
|
BCC |
30/03/2010 |
62.2 |
62.21 |
64 |
62.2 |
64 |
+ |
1.80 |
59 |
796,090 |
|
BECOPETRO |
30/03/2010 |
1.76 |
1.68 |
1.84 |
1.68 |
1.84 |
+ |
0.08 |
18 |
778,093 |
|
BERGER |
30/03/2010 |
5.4 |
5.67 |
5.67 |
5.67 |
5.67 |
+ |
0.27 |
7 |
111,928 |
|
BETAGLAS |
30/03/2010 |
13.54 |
12.94 |
13 |
12.9 |
13 |
- |
0.54 |
12 |
338,651 |
|
BIGTREAT |
30/03/2010 |
0.9 |
0.94 |
0.94 |
0.94 |
0.94 |
+ |
0.04 |
22 |
2,183,040 |
|
BOCGAS |
30/03/2010 |
9.35 |
9.35 |
9.35 |
9.35 |
9.35 |
+ |
0.00 |
6 |
13,536 |
|
CADBURY |
30/03/2010 |
18.81 |
19.02 |
19.75 |
18.95 |
19.75 |
+ |
0.94 |
91 |
2,587,362 |
|
CAP |
30/03/2010 |
29.67 |
29.67 |
29.67 |
29.67 |
29.67 |
+ |
0.00 |
2 |
1,416 |
|
CAPHOTEL |
30/03/2010 |
3.21 |
3.37 |
3.37 |
3.37 |
3.37 |
+ |
0.16 |
10 |
361,064 |
|
CAPOIL |
30/03/2010 |
0.52 |
0.54 |
0.54 |
0.54 |
0.54 |
+ |
0.02 |
21 |
2,961,253 |
|
CCNN |
30/03/2010 |
19.95 |
20.94 |
20.94 |
20.94 |
20.94 |
+ |
0.99 |
24 |
661,104 |
|
CHAMS |
30/03/2010 |
0.7 |
0.73 |
0.73 |
0.73 |
0.73 |
+ |
0.03 |
30 |
6,221,079 |
|
CHELLARAM |
30/03/2010 |
14.13 |
14.13 |
14.13 |
14.13 |
14.13 |
+ |
0.00 |
2 |
7,000 |
|
CHEVRON |
30/03/2010 |
69.79 |
69.79 |
69.79 |
69.79 |
69.79 |
+ |
0.00 |
15 |
8,675 |
|
CILEASING |
30/03/2010 |
3.5 |
3.67 |
3.67 |
3.59 |
3.59 |
+ |
0.09 |
62 |
2,307,115 |
|
CONOIL |
30/03/2010 |
44 |
44 |
44 |
44 |
44 |
+ |
0.00 |
27 |
32,531 |
|
CONTINSURE |
30/03/2010 |
0.98 |
0.98 |
0.98 |
0.95 |
0.98 |
+ |
0.00 |
9 |
5,950,000 |
|
CORNERST |
30/03/2010 |
0.57 |
0.56 |
0.56 |
0.55 |
0.55 |
- |
0.02 |
22 |
3,253,800 |
|
COSTAIN |
30/03/2010 |
5.83 |
6.12 |
6.12 |
6.12 |
6.12 |
+ |
0.29 |
40 |
1,164,007 |
|
COURTVILLE |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
1 |
30,000 |
|
CRUSADER |
30/03/2010 |
1 |
0.96 |
0.96 |
0.95 |
0.95 |
- |
0.05 |
14 |
1,505,152 |
|
CUSTODYINS |
30/03/2010 |
3.85 |
3.95 |
3.98 |
3.85 |
3.89 |
+ |
0.04 |
35 |
3,584,117 |
|
DAARCOMM |
30/03/2010 |
1.05 |
1.1 |
1.1 |
1.1 |
1.1 |
+ |
0.05 |
23 |
696,800 |
|
DANGFLOUR |
30/03/2010 |
18.63 |
19.56 |
19.56 |
18.05 |
19.5 |
+ |
0.87 |
319 |
9,177,885 |
|
DANGSUGAR |
30/03/2010 |
19.64 |
20.62 |
20.62 |
19.61 |
19.61 |
- |
0.03 |
145 |
4,489,184 |
|
DIAMONDBNK |
30/03/2010 |
9.8 |
9.89 |
9.94 |
9.45 |
9.5 |
- |
0.30 |
141 |
13,383,610 |
|
DNMEYER |
30/03/2010 |
3.4 |
3.4 |
3.4 |
3.4 |
3.4 |
+ |
0.00 |
3 |
5,500 |
|
DUNLOP |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
5 |
62,388 |
|
ECOBANK |
30/03/2010 |
7.04 |
7.38 |
7.39 |
7.02 |
7.02 |
- |
0.02 |
108 |
3,575,233 |
|
EQUITYASUR |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
7 |
236,400 |
|
ETERNAOIL |
30/03/2010 |
8.19 |
8.59 |
8.59 |
8.59 |
8.59 |
+ |
0.40 |
32 |
211,842 |
|
ETI |
30/03/2010 |
18 |
18.78 |
18.9 |
18.78 |
18.9 |
+ |
0.90 |
19 |
589,750 |
|
EVANSMED |
30/03/2010 |
1.2 |
1.26 |
1.26 |
1.26 |
1.26 |
+ |
0.06 |
9 |
7,974,737 |
|
FCMB |
30/03/2010 |
9 |
9.05 |
9.05 |
8.95 |
8.95 |
- |
0.05 |
97 |
5,314,816 |
|
FIDELITYBK |
30/03/2010 |
3.48 |
3.58 |
3.65 |
3.49 |
3.5 |
+ |
0.02 |
322 |
47,780,767 |
|
FIDSON |
30/03/2010 |
3.58 |
3.75 |
3.75 |
3.6 |
3.7 |
+ |
0.12 |
93 |
8,022,223 |
|
FIRSTALUM |
30/03/2010 |
0.52 |
0.53 |
0.53 |
0.53 |
0.53 |
+ |
0.01 |
4 |
131,000 |
|
FIRSTBANK |
30/03/2010 |
15.91 |
16 |
16.39 |
16 |
16.39 |
+ |
0.48 |
1005 |
24,739,239 |
|
FIRSTINLND |
30/03/2010 |
0.73 |
0.73 |
0.73 |
0.7 |
0.7 |
- |
0.03 |
82 |
5,998,910 |
|
FLOURMILL |
30/03/2010 |
61.21 |
64.27 |
64.27 |
64.27 |
64.27 |
+ |
3.06 |
79 |
445,031 |
|
FTNCOCOA |
30/03/2010 |
1.02 |
1.07 |
1.07 |
1.07 |
1.07 |
+ |
0.05 |
20 |
1,186,881 |
|
GLAXOSMITH |
30/03/2010 |
29.45 |
29.6 |
29.6 |
28.5 |
28.5 |
- |
0.95 |
18 |
386,845 |
|
GNI |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
2 |
50,000 |
|
GOLDINSURE |
30/03/2010 |
0.73 |
0.76 |
0.76 |
0.76 |
0.76 |
+ |
0.03 |
18 |
631,226 |
|
GTASSURE |
30/03/2010 |
3.45 |
3.61 |
3.61 |
3.45 |
3.5 |
+ |
0.05 |
84 |
13,096,346 |
|
GUARANTY |
30/03/2010 |
20.94 |
21.98 |
21.98 |
21.98 |
21.98 |
+ |
1.04 |
388 |
29,274,494 |
|
GUINEAINS |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
4 |
105,000 |
|
GUINNESS |
30/03/2010 |
133 |
139.65 |
139.65 |
139.65 |
139.65 |
+ |
6.65 |
65 |
395,112 |
|
HMARKINS |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
10 |
399,300 |
|
HONYFLOUR |
30/03/2010 |
8.99 |
9 |
9.25 |
9 |
9.01 |
+ |
0.02 |
65 |
2,433,520 |
|
IBTC |
30/03/2010 |
11.09 |
11.35 |
11.5 |
11.3 |
11.5 |
+ |
0.41 |
81 |
2,861,264 |
|
IKEJAHOTEL |
30/03/2010 |
1.98 |
2.07 |
2.07 |
2.07 |
2.07 |
+ |
0.09 |
7 |
124,500 |
|
INTBREW |
30/03/2010 |
2.83 |
2.69 |
2.97 |
2.69 |
2.93 |
+ |
0.10 |
49 |
1,442,647 |
|
INTENEGINS |
30/03/2010 |
0.53 |
0.53 |
0.54 |
0.53 |
0.53 |
+ |
0.00 |
38 |
2,117,334 |
|
INTERCONT |
30/03/2010 |
1.99 |
2.08 |
2.08 |
2.06 |
2.07 |
+ |
0.08 |
86 |
2,533,504 |
|
JAPAULOIL |
30/03/2010 |
1.55 |
1.62 |
1.62 |
1.62 |
1.62 |
+ |
0.07 |
82 |
4,573,097 |
|
JBERGER |
30/03/2010 |
31.51 |
33.08 |
33.08 |
33.08 |
33.08 |
+ |
1.57 |
59 |
2,780,416 |
|
LASACO |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
42 |
4,471,657 |
|
LAWUNION |
30/03/2010 |
0.54 |
0.56 |
0.56 |
0.52 |
0.56 |
+ |
0.02 |
43 |
9,711,971 |
|
LIVESTOCK |
30/03/2010 |
0.72 |
0.75 |
0.75 |
0.73 |
0.75 |
+ |
0.03 |
30 |
1,484,981 |
|
LONGMAN |
30/03/2010 |
8.22 |
8.22 |
8.22 |
8.22 |
8.22 |
+ |
0.00 |
3 |
20,529 |
|
MAYBAKER |
30/03/2010 |
5.3 |
5.56 |
5.56 |
5.56 |
5.56 |
+ |
0.26 |
12 |
978,726 |
|
MBENEFIT |
30/03/2010 |
0.54 |
0.54 |
0.56 |
0.53 |
0.56 |
+ |
0.02 |
112 |
8,911,200 |
|
MOBIL |
30/03/2010 |
107.64 |
107.64 |
107.64 |
107.64 |
107.64 |
+ |
0.00 |
6 |
3,251 |
|
MTI |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
2 |
474,174 |
|
MULTIVERSE |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
2 |
725,000 |
|
NAHCO |
30/03/2010 |
11.55 |
12.12 |
12.12 |
12.12 |
12.12 |
+ |
0.57 |
106 |
1,025,499 |
|
NAMPAK |
30/03/2010 |
6.99 |
6.99 |
6.99 |
6.99 |
6.99 |
+ |
0.00 |
1 |
20 |
|
NASCON |
30/03/2010 |
8.56 |
8.98 |
8.98 |
8.98 |
8.98 |
+ |
0.42 |
35 |
1,689,087 |
|
NB |
30/03/2010 |
63.99 |
63.5 |
63.5 |
63.4 |
63.4 |
- |
0.59 |
143 |
1,283,314 |
|
NBC |
30/03/2010 |
32.68 |
34.31 |
34.31 |
34.31 |
34.31 |
+ |
1.63 |
21 |
192,537 |
|
NEIMETH |
30/03/2010 |
1.69 |
1.77 |
1.77 |
1.77 |
1.77 |
+ |
0.08 |
12 |
337,000 |
|
NEM |
30/03/2010 |
0.56 |
0.58 |
0.58 |
0.58 |
0.58 |
+ |
0.02 |
30 |
4,176,086 |
|
NESTLE |
30/03/2010 |
270 |
270 |
270 |
270 |
270 |
+ |
0.00 |
41 |
89,453 |
|
NIGERINS |
30/03/2010 |
0.75 |
0.77 |
0.78 |
0.77 |
0.78 |
+ |
0.03 |
16 |
1,383,200 |
|
NIWICABLE |
30/03/2010 |
0.57 |
0.55 |
0.55 |
0.55 |
0.55 |
- |
0.02 |
13 |
726,711 |
|
NNFM |
30/03/2010 |
29.33 |
29.33 |
29.33 |
29.33 |
29.33 |
+ |
0.00 |
6 |
21,491 |
|
OANDO |
30/03/2010 |
79 |
80 |
81 |
80 |
81 |
+ |
2.00 |
137 |
2,870,791 |
|
OASISINS |
30/03/2010 |
1.07 |
1.02 |
1.02 |
1.02 |
1.02 |
- |
0.05 |
3 |
175,626 |
|
OCEANIC |
30/03/2010 |
2.02 |
2.01 |
2.11 |
2.01 |
2.1 |
+ |
0.08 |
169 |
6,977,157 |
|
OKITIPUPA |
30/03/2010 |
6.21 |
6.21 |
6.21 |
6.21 |
6.21 |
+ |
0.00 |
3 |
43,100 |
|
OKOMUOIL |
30/03/2010 |
21.62 |
21.62 |
21.62 |
21.62 |
21.62 |
+ |
0.00 |
1 |
960 |
|
OMATEK |
30/03/2010 |
0.54 |
0.54 |
0.56 |
0.54 |
0.56 |
+ |
0.02 |
19 |
1,618,741 |
|
PHARMDEKO |
30/03/2010 |
4.97 |
4.97 |
4.97 |
4.97 |
4.97 |
+ |
0.00 |
1 |
1,000 |
|
PLATINUM |
30/03/2010 |
1.73 |
1.76 |
1.79 |
1.65 |
1.68 |
- |
0.05 |
121 |
5,436,783 |
|
PRESCO |
30/03/2010 |
5.84 |
6.13 |
6.13 |
6.13 |
6.13 |
+ |
0.29 |
14 |
572,518 |
|
PRESTIGE |
30/03/2010 |
3.26 |
3.26 |
3.26 |
3.26 |
3.26 |
+ |
0.00 |
5 |
45,286 |
|
PZ |
30/03/2010 |
31.43 |
33 |
33 |
33 |
33 |
+ |
1.57 |
53 |
506,345 |
|
REDSTAREX |
30/03/2010 |
3.3 |
3.46 |
3.46 |
3.46 |
3.46 |
+ |
0.16 |
7 |
228,000 |
|
REGALINS |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
7 |
6,811,000 |
|
RESORTSAL |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
3 |
2,200,000 |
|
ROYALEX |
30/03/2010 |
0.61 |
0.62 |
0.64 |
0.58 |
0.58 |
- |
0.03 |
26 |
759,563 |
|
RTBRISCOE |
30/03/2010 |
6.37 |
6.68 |
6.68 |
6.68 |
6.68 |
+ |
0.31 |
50 |
2,357,365 |
|
SKYEBANK |
30/03/2010 |
8.3 |
8.3 |
8.65 |
8.2 |
8.2 |
- |
0.10 |
224 |
15,724,560 |
|
SOVRENINS |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
2 |
9,760 |
|
SPRINGBANK |
30/03/2010 |
0.95 |
0.91 |
0.96 |
0.91 |
0.96 |
+ |
0.01 |
20 |
513,293 |
|
STACO |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
15 |
1,050,000 |
|
STARCOMMS |
30/03/2010 |
2.35 |
2.46 |
2.46 |
2.45 |
2.46 |
+ |
0.11 |
37 |
5,955,846 |
|
STDINSURE |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
8 |
390,800 |
|
STERLNBANK |
30/03/2010 |
2.55 |
2.67 |
2.67 |
2.67 |
2.67 |
+ |
0.12 |
51 |
3,565,979 |
|
TANTALIZER |
30/03/2010 |
1.2 |
1.26 |
1.26 |
1.26 |
1.26 |
+ |
0.06 |
19 |
3,472,424 |
|
TOTAL |
30/03/2010 |
149.62 |
149.62 |
149.62 |
149.62 |
149.62 |
+ |
0.00 |
6 |
2,210 |
|
TRANSCORP |
30/03/2010 |
0.53 |
0.53 |
0.53 |
0.51 |
0.51 |
- |
0.02 |
73 |
9,294,428 |
|
TRANSEXPR |
30/03/2010 |
6.45 |
6.45 |
6.45 |
6.45 |
6.45 |
+ |
0.00 |
1 |
80 |
|
TRIPPLEG |
30/03/2010 |
4.37 |
4.37 |
4.37 |
4.37 |
4.37 |
+ |
0.00 |
1 |
4,990 |
|
UAC-PROP |
30/03/2010 |
22.21 |
22.45 |
23.32 |
22.45 |
23.3 |
+ |
1.09 |
52 |
3,472,994 |
|
UACN |
30/03/2010 |
50.9 |
53.44 |
53.44 |
52.1 |
53 |
+ |
2.10 |
93 |
1,557,351 |
|
UBA |
30/03/2010 |
14.91 |
15.51 |
15.55 |
15.12 |
15.2 |
+ |
0.29 |
331 |
18,157,250 |
|
UBN |
30/03/2010 |
6.09 |
6.1 |
6.19 |
6 |
6.05 |
- |
0.04 |
193 |
5,836,428 |
|
UNHOMES |
30/03/2010 |
0.98 |
0.98 |
0.98 |
0.95 |
0.95 |
- |
0.03 |
45 |
1,121,293 |
|
UNIC |
30/03/2010 |
0.82 |
0.79 |
0.86 |
0.79 |
0.85 |
+ |
0.03 |
40 |
7,077,433 |
|
UNILEVER |
30/03/2010 |
28.22 |
29.63 |
29.63 |
29.51 |
29.51 |
+ |
1.29 |
174 |
2,456,900 |
|
UNIONDAC |
30/03/2010 |
0.7 |
0.73 |
0.73 |
0.73 |
0.73 |
+ |
0.03 |
53 |
5,871,096 |
|
UNIONDICON |
30/03/2010 |
5.16 |
4.91 |
4.91 |
4.91 |
4.91 |
- |
0.25 |
6 |
147,500 |
|
UNITYBNK |
30/03/2010 |
1.04 |
1.04 |
1.04 |
1 |
1.02 |
- |
0.02 |
43 |
6,984,665 |
|
UNITYKAP |
30/03/2010 |
0.58 |
0.56 |
0.56 |
0.56 |
0.56 |
- |
0.02 |
8 |
570,000 |
|
UNIVINSURE |
30/03/2010 |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
+ |
0.00 |
10 |
397,835 |
|
UPL |
30/03/2010 |
6.69 |
7.02 |
7.02 |
7 |
7.02 |
+ |
0.33 |
28 |
1,618,175 |
|
UTC |
30/03/2010 |
0.66 |
0.69 |
0.69 |
0.66 |
0.69 |
+ |
0.03 |
21 |
671,191 |
|
VITAFOAM |
30/03/2010 |
5.8 |
5.87 |
5.87 |
5.87 |
5.87 |
+ |
0.07 |
20 |
200,400 |
|
VONO |
30/03/2010 |
0.57 |
0.58 |
0.58 |
0.58 |
0.58 |
+ |
0.01 |
4 |
101,667 |
|
WAPCO |
30/03/2010 |
34.5 |
34.5 |
35.5 |
34.5 |
35.49 |
+ |
0.99 |
53 |
989,448 |
|
WAPIC |
30/03/2010 |
0.92 |
0.95 |
0.96 |
0.95 |
0.96 |
+ |
0.04 |
23 |
2,295,370 |
|
WEMABANK |
30/03/2010 |
1.05 |
1.06 |
1.1 |
1.03 |
1.05 |
+ |
0.00 |
77 |
5,088,898 |
|
ZENITHBANK |
30/03/2010 |
19.01 |
19.96 |
19.96 |
19.96 |
19.96 |
+ |
0.95 |
373 |
24,162,695 |
|
